Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	36.41	36.64	36.15	36.34	36.34	-0.16%	1,647,448
Nov 25, 2025	36.51	36.94	35.94	36.40	36.40	-1.03%	2,166,281
Nov 24, 2025	37.00	37.18	36.10	36.78	36.78	-0.59%	1,908,946
Nov 21, 2025	36.06	37.50	35.82	37.00	37.00	2.92%	3,293,509
Nov 20, 2025	37.10	37.48	35.88	35.95	35.95	-2.31%	2,019,792
Nov 19, 2025	37.90	38.25	36.59	36.80	36.80	-1.95%	2,503,403
Nov 18, 2025	39.05	39.08	37.44	37.53	37.53	-6.17%	2,527,384
Nov 17, 2025	36.90	40.22	36.72	40.00	40.00	5.82%	5,383,548
Nov 14, 2025	37.60	38.00	36.89	37.80	37.80	-0.74%	2,344,885
Nov 13, 2025	38.00	38.79	37.26	38.08	38.08	0.08%	1,614,984
Nov 12, 2025	39.82	39.90	37.60	38.05	38.05	-1.17%	2,347,437
Nov 11, 2025	39.80	40.00	38.24	38.50	38.50	-4.47%	1,970,426
Nov 10, 2025	37.95	40.80	37.50	40.30	40.30	7.47%	2,452,810
Nov 7, 2025	37.00	37.50	35.20	37.50	37.50	1.87%	3,586,580
Nov 6, 2025	38.06	38.29	36.31	36.81	36.81	-3.51%	3,651,080
Nov 5, 2025	38.03	38.60	37.83	38.15	38.15	-0.13%	1,812,744
Nov 4, 2025	39.00	39.15	37.81	38.20	38.20	-3.54%	3,824,669
Nov 3, 2025	39.62	39.99	39.36	39.60	39.60	-1.25%	1,944,409
Oct 31, 2025	39.98	40.19	39.30	40.10	40.10	1.16%	2,402,191
Oct 30, 2025	40.50	40.70	39.40	39.64	39.64	-3.08%	2,167,734
Oct 29, 2025	40.36	41.15	40.10	40.90	40.90	-0.61%	3,818,265
Oct 28, 2025	40.27	41.18	39.84	41.15	41.15	2.11%	1,901,574
Oct 27, 2025	39.97	40.68	39.45	40.30	40.30	1.26%	2,352,372
Oct 24, 2025	39.40	40.33	38.65	39.80	39.80	0.23%	1,875,635
Oct 23, 2025	39.49	40.30	38.70	39.71	39.71	0.30%	2,192,519
Oct 22, 2025	39.90	40.10	39.20	39.59	39.59	-2.39%	2,344,055
Oct 21, 2025	39.90	40.58	39.40	40.56	40.56	0.92%	1,598,499
Oct 20, 2025	40.19	40.38	39.41	40.19	40.19	0.22%	1,405,360
Oct 17, 2025	39.75	40.49	38.86	40.10	40.10	1.52%	1,793,786
Oct 16, 2025	40.15	40.99	39.18	39.50	39.50	-4.01%	1,689,472
Oct 15, 2025	40.25	42.13	40.02	41.15	41.15	3.00%	2,127,038
Oct 14, 2025	38.94	40.30	38.33	39.95	39.95	0.91%	1,549,952
Oct 13, 2025	40.30	40.80	38.89	39.59	39.59	0.23%	3,126,858
Oct 10, 2025	39.24	41.67	38.33	39.50	39.50	-4.36%	3,564,062
Oct 9, 2025	42.85	42.99	41.25	41.30	41.30	-3.05%	2,469,367
Oct 8, 2025	42.99	43.64	42.22	42.60	42.60	-1.00%	2,203,316
Oct 7, 2025	42.00	43.17	41.66	43.03	43.03	2.48%	1,772,619
Oct 6, 2025	40.85	42.00	40.80	41.99	41.99	2.69%	2,437,135
Oct 3, 2025	39.00	40.99	38.61	40.89	40.89	3.57%	3,445,657
Oct 2, 2025	38.41	39.50	38.15	39.48	39.48	2.41%	1,485,512
Oct 1, 2025	37.90	38.65	37.70	38.55	38.55	1.42%	1,240,144
Sep 30, 2025	38.00	38.88	37.30	38.01	38.01	-0.50%	2,129,644
Sep 29, 2025	37.65	38.60	37.65	38.20	38.20	0.29%	1,863,169
Sep 26, 2025	38.30	38.30	37.35	38.09	38.09	-1.32%	1,616,809
Sep 25, 2025	37.60	38.60	37.10	38.60	38.60	2.25%	1,350,288
Sep 24, 2025	37.35	38.37	37.31	37.75	37.75	1.34%	2,230,665
Sep 23, 2025	37.53	37.53	37.01	37.25	37.25	-0.56%	2,505,758
Sep 22, 2025	38.22	38.27	37.43	37.46	37.46	-2.22%	1,527,695
Sep 19, 2025	38.90	39.00	38.31	38.31	38.31	-1.34%	1,096,747
Sep 18, 2025	39.72	39.72	38.52	38.83	38.83	-1.94%	1,639,965